Italia markets close in 1 hour 23 minutes
FTSE MIB
34.766,40 +109,05 (+0,31%) Dow Jones
39.617,54 +104,70 (+0,26%) Nasdaq
16.380,15 +39,28 (+0,24%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
79,15 +0,89 (+1,14%) Bitcoin EUR
58.219,55 +1.564,70 (+2,76%)
Domain Holdings Australia Limited (DHG.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,0500 | 3,0800 | 3,0200 | 3,0400 | 3,0400 | 922.994 |
| 10 mag 2024 | 3,1000 | 3,1400 | 3,0700 | 3,0800 | 3,0800 | 465.170 |
| 09 mag 2024 | 3,1800 | 3,2100 | 3,0600 | 3,0900 | 3,0900 | 961.800 |
| 08 mag 2024 | 3,3200 | 3,3500 | 3,1400 | 3,1500 | 3,1500 | 2.134.423 |
| 07 mag 2024 | 3,1100 | 3,2800 | 3,1000 | 3,2700 | 3,2700 | 1.410.665 |
| 06 mag 2024 | 3,1400 | 3,1600 | 3,0950 | 3,1100 | 3,1100 | 959.191 |
| 03 mag 2024 | 3,0600 | 3,1500 | 3,0300 | 3,1400 | 3,1400 | 1.117.660 |
| 02 mag 2024 | 3,0000 | 3,0300 | 2,9700 | 3,0100 | 3,0100 | 384.822 |
| 01 mag 2024 | 2,9400 | 3,0100 | 2,9100 | 3,0000 | 3,0000 | 924.434 |
| 30 apr 2024 | 2,9800 | 3,0200 | 2,9700 | 2,9800 | 2,9800 | 3.107.949 |
| 29 apr 2024 | 2,9800 | 3,0200 | 2,9600 | 3,0100 | 3,0100 | 311.851 |
| 26 apr 2024 | 2,9900 | 2,9900 | 2,9250 | 2,9400 | 2,9400 | 424.577 |
| 24 apr 2024 | 3,0600 | 3,0800 | 3,0000 | 3,0200 | 3,0200 | 733.854 |
| 23 apr 2024 | 2,9900 | 3,0600 | 2,9800 | 3,0600 | 3,0600 | 757.748 |
| 22 apr 2024 | 2,9400 | 3,0100 | 2,9300 | 2,9800 | 2,9800 | 1.023.901 |
| 19 apr 2024 | 2,9500 | 2,9900 | 2,8900 | 2,9100 | 2,9100 | 615.100 |
| 18 apr 2024 | 2,9500 | 3,0200 | 2,9500 | 3,0000 | 3,0000 | 408.598 |
| 17 apr 2024 | 2,9900 | 3,0400 | 2,9700 | 3,0100 | 3,0100 | 272.656 |
| 16 apr 2024 | 3,0200 | 3,0650 | 2,9950 | 3,0100 | 3,0100 | 1.352.904 |
| 15 apr 2024 | 2,9800 | 3,0600 | 2,9300 | 3,0500 | 3,0500 | 729.625 |
| 12 apr 2024 | 3,0900 | 3,1000 | 3,0100 | 3,0200 | 3,0200 | 883.213 |
| 11 apr 2024 | 3,0900 | 3,1000 | 3,0500 | 3,0900 | 3,0900 | 679.329 |
| 10 apr 2024 | 3,1700 | 3,2000 | 3,1300 | 3,1500 | 3,1500 | 433.678 |
| 09 apr 2024 | 3,1600 | 3,1900 | 3,1400 | 3,1600 | 3,1600 | 656.380 |
| 08 apr 2024 | 3,2000 | 3,2100 | 3,1600 | 3,1700 | 3,1700 | 611.608 |
| 05 apr 2024 | 3,2100 | 3,2200 | 3,1600 | 3,1700 | 3,1700 | 446.173 |
| 04 apr 2024 | 3,2200 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 756.858 |
| 03 apr 2024 | 3,2500 | 3,2600 | 3,1400 | 3,1800 | 3,1800 | 1.388.481 |
| 02 apr 2024 | 3,2500 | 3,3200 | 3,2400 | 3,3000 | 3,3000 | 682.977 |
| 28 mar 2024 | 3,2600 | 3,2900 | 3,2500 | 3,2800 | 3,2800 | 2.161.167 |
| 27 mar 2024 | 3,2400 | 3,2700 | 3,2400 | 3,2600 | 3,2600 | 478.909 |
| 26 mar 2024 | 3,2500 | 3,2800 | 3,2300 | 3,2400 | 3,2400 | 417.865 |
| 25 mar 2024 | 3,2600 | 3,3100 | 3,2500 | 3,2600 | 3,2600 | 380.772 |
| 22 mar 2024 | 3,2500 | 3,2650 | 3,2200 | 3,2400 | 3,2400 | 2.573.726 |
| 21 mar 2024 | 3,2600 | 3,3000 | 3,2300 | 3,2900 | 3,2900 | 450.055 |
| 20 mar 2024 | 3,2600 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 305.880 |
| 19 mar 2024 | 3,2000 | 3,2700 | 3,1900 | 3,2400 | 3,2400 | 516.147 |
| 18 mar 2024 | 3,2000 | 3,2050 | 3,1700 | 3,1900 | 3,1900 | 437.186 |
| 15 mar 2024 | 3,2300 | 3,2500 | 3,1550 | 3,2000 | 3,2000 | 560.979 |
| 14 mar 2024 | 3,3600 | 3,3700 | 3,2500 | 3,2600 | 3,2600 | 348.563 |
| 13 mar 2024 | 3,3600 | 3,3900 | 3,3400 | 3,3700 | 3,3700 | 397.611 |
| 12 mar 2024 | 3,3000 | 3,4100 | 3,2800 | 3,3400 | 3,3400 | 3.851.046 |
| 11 mar 2024 | 3,2700 | 3,3200 | 3,2600 | 3,3100 | 3,3100 | 1.360.859 |
| 08 mar 2024 | 3,2600 | 3,3300 | 3,2300 | 3,3100 | 3,3100 | 925.243 |
| 07 mar 2024 | 3,2500 | 3,2700 | 3,2000 | 3,2200 | 3,2200 | 1.491.414 |
| 06 mar 2024 | 3,1900 | 3,2200 | 3,1300 | 3,2200 | 3,2200 | 962.938 |
| 05 mar 2024 | 3,2400 | 3,2400 | 3,1600 | 3,2000 | 3,2000 | 1.575.624 |
| 04 mar 2024 | 3,2600 | 3,3100 | 3,2300 | 3,2500 | 3,2500 | 375.584 |
| 01 mar 2024 | 3,3500 | 3,3700 | 3,3000 | 3,3200 | 3,3200 | 320.242 |
| 29 feb 2024 | 3,3300 | 3,3500 | 3,2700 | 3,3300 | 3,3300 | 703.571 |
| 28 feb 2024 | 3,3600 | 3,3800 | 3,2500 | 3,3100 | 3,3100 | 518.518 |
| 27 feb 2024 | 3,2900 | 3,3900 | 3,2800 | 3,3400 | 3,3400 | 7.521.755 |
| 26 feb 2024 | 3,3300 | 3,4250 | 3,3100 | 3,3900 | 3,3900 | 2.868.762 |
| 23 feb 2024 | 3,1700 | 3,3300 | 3,1700 | 3,3200 | 3,3200 | 665.436 |
| 22 feb 2024 | 3,2100 | 3,2100 | 3,1400 | 3,1600 | 3,1600 | 1.358.599 |
| 21 feb 2024 | 3,2700 | 3,2800 | 3,1600 | 3,1900 | 3,1900 | 1.040.389 |
| 20 feb 2024 | 3,2600 | 3,3000 | 3,2300 | 3,2600 | 3,2600 | 1.521.073 |
| 20 feb 2024 | 0.02 Dividendo | |||||
| 19 feb 2024 | 3,3100 | 3,3250 | 3,1900 | 3,2700 | 3,2500 | 2.382.774 |
| 16 feb 2024 | 3,4700 | 3,5500 | 3,3200 | 3,3200 | 3,2997 | 1.207.559 |
| 15 feb 2024 | 3,4600 | 3,5850 | 3,4600 | 3,5400 | 3,5183 | 1.405.543 |
| 14 feb 2024 | 3,2800 | 3,3900 | 3,1700 | 3,3800 | 3,3593 | 3.789.332 |
| 13 feb 2024 | 3,5100 | 3,5300 | 3,4450 | 3,4600 | 3,4388 | 676.577 |
| 12 feb 2024 | 3,4700 | 3,5700 | 3,4700 | 3,5000 | 3,4786 | 528.591 |
| 09 feb 2024 | 3,4100 | 3,4900 | 3,4100 | 3,4600 | 3,4388 | 565.882 |
| 08 feb 2024 | 3,4700 | 3,4700 | 3,3850 | 3,4000 | 3,3792 | 595.260 |
| 07 feb 2024 | 3,4700 | 3,5200 | 3,4300 | 3,4500 | 3,4289 | 786.094 |
| 06 feb 2024 | 3,4000 | 3,4500 | 3,4000 | 3,4100 | 3,3891 | 457.383 |
| 05 feb 2024 | 3,3500 | 3,5000 | 3,3500 | 3,4500 | 3,4289 | 360.557 |
| 02 feb 2024 | 3,3700 | 3,4400 | 3,3400 | 3,4200 | 3,3991 | 428.421 |
| 01 feb 2024 | 3,3400 | 3,3650 | 3,3050 | 3,3400 | 3,3196 | 1.111.369 |
| 31 gen 2024 | 3,3900 | 3,3900 | 3,3100 | 3,3700 | 3,3494 | 647.025 |
| 30 gen 2024 | 3,3000 | 3,3750 | 3,2700 | 3,3500 | 3,3295 | 808.546 |
| 29 gen 2024 | 3,2600 | 3,2800 | 3,2250 | 3,2600 | 3,2401 | 1.189.957 |
| 25 gen 2024 | 3,2900 | 3,2900 | 3,2250 | 3,2500 | 3,2301 | 590.349 |
| 24 gen 2024 | 3,3100 | 3,3100 | 3,2400 | 3,2600 | 3,2401 | 506.403 |
| 23 gen 2024 | 3,2700 | 3,3100 | 3,2300 | 3,3000 | 3,2798 | 906.881 |
| 22 gen 2024 | 3,2900 | 3,2900 | 3,2000 | 3,2500 | 3,2301 | 779.721 |
| 19 gen 2024 | 3,2600 | 3,2800 | 3,2300 | 3,2500 | 3,2301 | 380.509 |
| 18 gen 2024 | 3,1700 | 3,2700 | 3,1700 | 3,2200 | 3,2003 | 810.007 |
| 17 gen 2024 | 3,2900 | 3,3200 | 3,1900 | 3,2100 | 3,1904 | 1.079.201 |
| 16 gen 2024 | 3,3700 | 3,3900 | 3,2900 | 3,3200 | 3,2997 | 1.025.281 |
| 15 gen 2024 | 3,4600 | 3,4600 | 3,4200 | 3,4300 | 3,4090 | 21.520 |
| 12 gen 2024 | 3,4200 | 3,4950 | 3,4000 | 3,4500 | 3,4289 | 462.339 |
| 11 gen 2024 | 3,4700 | 3,4900 | 3,3900 | 3,4600 | 3,4388 | 600.982 |
| 10 gen 2024 | 3,3700 | 3,4100 | 3,3400 | 3,4100 | 3,3891 | 873.247 |
| 09 gen 2024 | 3,3300 | 3,3700 | 3,3000 | 3,3700 | 3,3494 | 2.014.920 |
| 08 gen 2024 | 3,3100 | 3,3100 | 3,2400 | 3,2800 | 3,2599 | 405.279 |
| 05 gen 2024 | 3,3300 | 3,3400 | 3,2850 | 3,3000 | 3,2798 | 581.495 |
| 04 gen 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3300 | 3,3096 | 324.845 |
| 03 gen 2024 | 3,4100 | 3,4300 | 3,3500 | 3,3600 | 3,3394 | 573.303 |
| 02 gen 2024 | 3,4400 | 3,4800 | 3,4100 | 3,4300 | 3,4090 | 348.253 |
| 29 dic 2023 | 3,4900 | 3,4900 | 3,4300 | 3,4500 | 3,4289 | 310.739 |
| 28 dic 2023 | 3,5200 | 3,5400 | 3,4500 | 3,4800 | 3,4587 | 326.946 |
| 27 dic 2023 | 3,5900 | 3,6100 | 3,4600 | 3,4900 | 3,4687 | 340.878 |
| 22 dic 2023 | 3,4700 | 3,4800 | 3,4200 | 3,4700 | 3,4488 | 548.710 |
| 21 dic 2023 | 3,4000 | 3,4600 | 3,3200 | 3,4600 | 3,4388 | 1.100.543 |
| 20 dic 2023 | 3,3300 | 3,4100 | 3,3250 | 3,4100 | 3,3891 | 1.606.420 |
| 19 dic 2023 | 3,3000 | 3,3450 | 3,2300 | 3,3000 | 3,2798 | 4.762.719 |
| 18 dic 2023 | 3,2100 | 3,3000 | 3,1800 | 3,2400 | 3,2202 | 1.600.459 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.